Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals, Ltd. Common Stock (TSX:NDM)

1.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 1.470 1.480 1.430 1.440 331,278 -0.01(-0.69%)
May 07, 2025 1.530 1.540 1.440 1.450 562,951 -0.03(-2.03%)
May 06, 2025 1.430 1.550 1.430 1.480 1,042,202 +0.04(+2.78%)
May 05, 2025 1.490 1.490 1.410 1.440 565,002 -0.02(-1.37%)
May 02, 2025 1.500 1.510 1.440 1.460 606,656 +0.02(+1.39%)
May 01, 2025 1.570 1.590 1.440 1.440 1,160,080 -0.14(-8.86%)
Apr 30, 2025 1.650 1.670 1.550 1.580 14,454,372 -0.12(-7.06%)
Apr 29, 2025 1.580 1.700 1.580 1.700 1,828,884 +0.11(+6.92%)
Apr 28, 2025 1.570 1.630 1.530 1.590 1,652,455 +0.03(+1.92%)
Apr 25, 2025 1.590 1.700 1.540 1.560 1,648,955 -0.03(-1.89%)
Apr 24, 2025 1.470 1.610 1.460 1.590 1,077,869 +0.12(+8.16%)
Apr 23, 2025 1.460 1.470 1.400 1.470 1,041,571 +0.10(+7.30%)
Apr 22, 2025 1.290 1.440 1.280 1.370 768,710 +0.01(+0.74%)
Apr 21, 2025 1.560 1.560 1.340 1.360 1,089,992 -0.20(-12.82%)
Apr 17, 2025 1.560 0 +0.08(+5.41%)
Apr 16, 2025 1.500 1.630 1.480 1.480 1,274,687 -0.01(-0.67%)
Apr 15, 2025 1.350 1.520 1.350 1.490 859,446 +0.14(+10.37%)
Apr 14, 2025 1.390 1.420 1.350 1.350 461,970 +0.00(+0.00%)
Apr 11, 2025 1.310 1.440 1.310 1.350 760,941 +0.08(+6.30%)
Apr 10, 2025 1.300 1.340 1.240 1.270 480,985 -0.04(-3.05%)
Apr 09, 2025 1.130 1.340 1.130 1.310 1,142,981 +0.17(+14.91%)
Apr 08, 2025 1.280 1.340 1.120 1.140 1,150,972 -0.09(-7.32%)
Apr 07, 2025 1.170 1.330 1.150 1.230 919,158 -0.05(-3.91%)
Apr 04, 2025 1.450 1.490 1.280 1.280 1,001,943 -0.20(-13.51%)
Apr 03, 2025 1.220 1.560 1.210 1.480 1,863,937 +0.18(+13.85%)
Apr 02, 2025 1.530 1.550 1.300 1.300 2,193,444 -0.27(-17.20%)
Apr 01, 2025 1.630 1.690 1.540 1.570 834,997 -0.05(-3.09%)
Mar 31, 2025 1.650 1.700 1.530 1.620 997,541 +0.02(+1.25%)
Mar 28, 2025 1.640 1.740 1.580 1.600 1,096,716 -0.05(-3.03%)
Mar 27, 2025 1.550 1.680 1.490 1.650 887,666 +0.09(+5.77%)
Mar 26, 2025 1.700 1.780 1.530 1.560 1,817,071 -0.13(-7.69%)
Mar 25, 2025 1.730 1.840 1.560 1.690 2,623,882 +0.04(+2.42%)
Mar 24, 2025 1.400 1.820 1.390 1.650 4,270,972 +0.34(+25.95%)
Mar 21, 2025 1.100 1.320 1.070 1.310 3,255,519 +0.30(+29.70%)
Mar 20, 2025 1.010 1.020 0.9900 1.010 76,521 +0.01(+1.00%)
Mar 19, 2025 1.010 1.020 0.9900 1.000 79,021 -0.02(-1.96%)
Mar 18, 2025 1.020 1.030 0.9900 1.020 296,305 +0.00(+0.00%)
Mar 17, 2025 1.030 1.060 1.010 1.020 200,880 -0.02(-1.92%)
Mar 14, 2025 1.040 1.070 1.030 1.040 327,993 +0.03(+2.97%)
Mar 13, 2025 1.040 1.050 0.9900 1.010 625,397 -0.03(-2.88%)
Mar 12, 2025 1.020 1.050 1.020 1.040 554,739 +0.04(+4.00%)
Mar 11, 2025 0.9600 1.020 0.9600 1.000 271,970 +0.04(+4.17%)
Mar 10, 2025 1.050 1.050 0.9200 0.9600 462,951 -0.10(-9.43%)
Mar 07, 2025 1.030 1.060 1.030 1.060 352,700 +0.01(+0.95%)
Mar 06, 2025 1.050 1.090 1.020 1.050 629,751 +0.03(+2.94%)
Mar 05, 2025 0.9800 1.060 0.9600 1.020 910,042 +0.11(+12.09%)
Mar 04, 2025 0.8900 0.9300 0.8600 0.9100 282,898 +0.05(+5.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.